Heera Ispat Ltd (HEER)

HEER
🏛️ Indien →
8.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 8.01 8.64 7.98 8.39 0.0M
2023-12-28 8.70 8.70 7.89 8.40 0.0M
2023-12-27 8.64 8.64 8.30 8.30 0.0M
2023-12-26 8.34 8.34 8.00 8.31 0.0M
2023-12-22 8.40 8.40 7.95 7.95 0.0M
2023-12-21 8.79 8.79 8.02 8.04 0.0M
2023-12-20 8.15 8.44 7.71 8.44 0.0M
2023-12-19 8.39 8.79 7.98 8.05 0.0M
2023-12-18 8.42 8.42 8.39 8.39 0.0M
2023-12-15 8.69 8.69 7.92 8.02 0.0M
2023-12-14 8.61 8.61 7.81 8.30 0.0M
2023-12-13 8.55 8.85 8.10 8.20 0.0M
2023-12-12 9.33 9.33 8.50 8.50 0.0M
2023-12-11 8.42 9.01 8.18 8.93 0.0M
2023-12-08 8.19 8.61 7.80 8.59 0.0M
2023-12-07 8.30 8.30 7.53 8.20 0.0M
2023-12-06 8.71 8.71 7.91 7.91 0.0M
2023-12-05 9.00 9.00 8.16 8.30 0.0M
2023-12-04 8.58 8.59 8.56 8.58 0.0M
2023-12-01 7.99 8.20 7.42 8.19 0.0M
2023-11-30 8.24 8.24 7.70 7.81 0.0M
2023-11-29 8.89 8.89 8.10 8.10 0.0M
2023-11-28 9.28 9.28 8.50 8.50 0.0M
2023-11-24 8.96 9.24 8.91 8.91 0.0M
2023-11-23 9.48 9.49 8.91 9.37 0.0M
2023-11-22 9.49 9.49 8.89 9.29 0.0M
2023-11-21 9.56 9.56 8.76 9.30 0.0M
2023-11-20 9.23 9.23 8.42 9.12 0.0M
2023-11-17 8.20 8.88 8.05 8.80 0.0M
2023-11-16 8.48 8.48 8.45 8.47 0.0M
2023-11-15 8.99 8.99 8.17 8.28 0.0M
2023-11-13 8.58 8.60 8.00 8.60 0.0M
2023-11-12 8.35 8.37 7.59 8.37 0.1M
2023-11-10 8.49 8.49 7.76 7.98 0.0M
2023-11-09 8.98 8.98 8.14 8.16 0.0M
2023-11-08 8.56 9.42 8.56 8.56 0.0M
2023-11-07 9.01 9.36 9.01 9.01 0.1M
2023-11-06 10.34 10.34 9.36 9.48 0.1M
2023-11-03 9.89 9.89 9.00 9.85 0.0M
2023-11-02 9.56 9.56 8.72 9.45 0.0M
2023-11-01 9.10 9.11 9.03 9.11 0.1M
2023-10-31 8.85 8.85 8.68 8.68 0.0M
2023-10-30 8.50 8.50 8.00 8.48 0.0M
2023-10-27 8.20 8.20 7.67 8.14 0.0M
2023-10-26 8.35 8.39 8.05 8.07 0.0M
2023-10-25 8.09 8.09 7.50 8.00 0.0M
2023-10-23 8.07 8.07 7.71 7.71 0.0M
2023-10-20 8.21 8.21 7.56 7.69 0.0M
2023-10-19 7.67 8.46 7.67 7.83 0.0M
2023-10-18 8.00 8.82 7.99 8.06 0.0M
2023-10-17 9.25 9.25 8.41 8.41 0.1M
2023-10-16 8.85 8.87 8.03 8.85 0.1M
2023-10-13 8.45 8.46 8.35 8.45 0.0M
2023-10-12 8.07 8.07 8.07 8.07 0.0M
2023-10-11 7.85 8.12 7.38 7.69 0.0M
2023-10-10 7.11 7.84 7.11 7.74 0.1M
2023-10-09 7.20 7.60 7.20 7.48 0.0M
2023-10-06 7.94 7.94 7.20 7.57 0.0M
2023-10-05 7.57 7.57 7.57 7.57 0.0M
2023-10-04 8.04 8.04 7.49 7.96 0.0M
2023-10-03 7.90 7.90 7.51 7.88 0.0M
2023-09-29 8.09 8.09 7.69 7.90 0.0M
2023-09-28 8.48 8.48 7.69 8.09 0.0M
2023-09-27 8.04 8.09 7.49 8.09 0.0M
2023-09-26 8.07 8.07 7.42 7.88 0.0M
2023-09-25 8.09 8.09 7.80 7.81 0.0M
2023-09-22 7.55 8.10 7.41 7.71 0.0M
2023-09-21 7.93 8.25 7.54 7.80 0.0M
2023-09-20 8.30 8.30 7.56 7.93 0.0M
2023-09-18 7.97 7.97 7.95 7.95 0.0M
2023-09-15 7.97 7.97 7.97 7.97 0.0M
2023-09-14 8.72 8.72 7.97 8.38 0.0M
2023-09-13 8.38 8.39 8.05 8.38 0.0M
2023-09-12 7.78 8.14 7.40 8.02 0.0M
2023-09-11 7.90 7.90 7.51 7.78 0.0M
2023-09-08 8.27 8.50 7.88 7.90 0.0M
2023-09-07 8.70 9.10 8.27 8.29 0.0M
2023-09-06 8.38 8.89 8.38 8.70 0.0M
2023-09-05 8.60 9.00 8.55 8.55 0.0M
2023-09-04 9.50 9.50 8.73 9.00 0.0M
2023-09-01 9.23 9.23 8.55 9.18 0.0M
2023-08-31 9.32 9.32 8.44 9.00 0.0M
2023-08-30 8.45 9.31 8.45 8.88 0.1M
2023-08-29 8.96 8.96 8.55 8.89 0.0M
2023-08-28 8.55 9.15 8.29 9.00 0.0M
2023-08-25 9.17 9.17 8.72 8.72 0.0M
2023-08-24 9.69 9.69 9.17 9.17 0.0M
2023-08-23 10.50 10.50 9.50 9.50 0.0M
2023-08-22 10.79 10.79 9.99 10.00 0.0M
2023-08-21 11.17 11.17 10.11 10.28 0.0M
2023-08-18 10.64 11.20 10.64 10.64 0.0M
2023-08-17 11.59 11.59 10.51 11.20 0.0M
2023-08-16 11.40 11.40 11.05 11.06 0.0M
2023-08-14 11.70 11.70 10.74 11.02 0.0M
2023-08-11 10.56 11.30 10.56 11.30 0.0M
2023-08-09 11.40 11.40 10.42 11.11 0.0M
2023-08-08 11.58 11.58 10.48 10.96 0.0M
2023-08-07 11.40 11.44 10.36 11.03 0.0M
2023-08-04 11.29 11.29 10.90 10.90 0.0M
2023-08-03 11.30 11.30 10.35 11.00 0.0M
2023-08-02 11.75 11.75 10.83 10.83 0.0M
2023-08-01 11.80 11.80 11.40 11.40 0.0M
2023-07-31 10.68 11.40 10.68 11.37 0.0M
2023-07-28 11.60 11.60 10.74 11.24 0.0M
2023-07-27 11.89 11.89 10.83 11.30 0.0M
2023-07-26 12.50 12.50 11.40 11.40 0.0M
2023-07-25 11.67 12.14 11.67 12.00 0.0M
2023-07-24 12.18 12.18 11.02 11.67 0.0M
2023-07-21 11.36 11.60 10.59 11.60 0.0M
2023-07-20 11.20 11.55 10.65 11.14 0.0M
2023-07-19 12.15 12.18 11.10 11.18 0.0M
2023-07-18 11.75 11.81 11.30 11.60 0.0M
2023-07-17 11.45 11.45 11.13 11.25 0.0M
2023-07-14 11.50 11.98 10.88 10.91 0.0M
2023-07-13 11.55 11.55 10.45 11.45 0.0M
2023-07-12 12.00 12.00 11.00 11.00 0.0M
2023-07-11 11.55 11.61 11.55 11.55 0.0M
2023-07-10 11.60 11.60 11.60 11.60 0.0M
2023-07-07 11.60 11.60 11.00 11.55 0.0M
2023-07-06 11.30 11.50 11.20 11.50 0.0M
2023-07-05 12.10 12.35 11.23 11.75 0.0M
2023-07-04 12.17 12.17 11.11 11.80 0.0M
2023-07-03 11.93 11.93 11.03 11.65 0.0M
2023-06-30 11.97 11.97 11.00 11.53 0.0M
2023-06-28 11.91 11.91 10.93 11.40 0.0M
2023-06-27 11.31 12.05 11.06 11.35 0.1M
2023-06-26 11.90 11.90 11.00 11.52 0.1M
2023-06-23 11.39 11.39 11.07 11.39 0.0M
2023-06-22 10.50 10.95 9.95 10.85 0.1M
2023-06-21 10.48 10.48 9.50 10.47 0.1M
2023-06-20 10.50 10.50 9.98 9.99 0.1M
2023-06-19 10.50 10.50 9.81 10.50 0.1M
2023-06-16 11.39 11.39 10.32 10.32 0.0M
2023-06-15 11.42 11.42 10.85 10.86 0.0M
2023-06-14 11.91 11.91 10.90 11.39 0.0M
2023-06-13 11.75 11.84 10.72 11.36 0.1M
2023-06-12 11.57 11.57 10.47 11.28 0.1M
2023-06-09 12.10 12.10 11.02 11.02 0.0M
2023-06-08 11.65 11.65 10.70 11.60 0.1M
2023-06-07 10.98 11.15 10.23 11.10 0.0M
2023-06-06 11.69 11.69 10.70 10.76 0.0M
2023-06-05 11.87 11.87 10.88 11.26 0.0M
2023-06-02 11.64 11.89 10.88 11.38 0.1M
2023-06-01 12.05 12.27 11.11 11.45 0.2M
2023-05-31 11.69 11.69 10.60 11.69 0.1M
2023-05-30 11.14 11.14 10.10 11.14 0.2M
2023-05-29 10.61 10.61 10.61 10.61 0.1M
2023-05-26 10.11 10.11 10.11 10.11 0.1M
2023-05-25 9.59 9.63 9.28 9.63 0.3M
2023-05-24 8.85 9.18 8.56 9.18 0.4M
2023-05-23 9.00 9.03 8.25 8.75 0.0M
2023-05-22 8.70 8.70 7.92 8.68 0.0M
2023-05-19 8.29 8.33 7.96 8.32 0.0M
2023-05-18 7.85 7.95 7.21 7.94 0.0M
2023-05-17 7.58 7.58 7.00 7.58 0.0M
2023-05-16 6.86 7.55 6.86 7.22 0.0M
2023-05-15 7.22 7.22 7.22 7.22 0.0M
2023-05-12 8.36 8.36 7.60 7.60 0.0M
2023-05-11 7.32 8.08 7.32 8.00 0.1M
2023-05-10 8.10 8.50 7.70 7.70 0.0M
2023-05-09 8.10 8.10 8.10 8.10 0.0M
2023-05-08 7.72 7.72 7.72 7.72 0.0M
2023-05-05 7.01 7.36 7.01 7.36 0.0M
2023-05-04 6.95 7.01 6.94 7.01 0.0M
2023-05-03 6.68 6.69 6.60 6.68 0.1M
2023-05-02 5.78 6.38 5.78 6.38 0.2M
2023-04-28 6.02 6.64 6.02 6.08 0.2M
2023-04-27 6.33 6.33 6.33 6.33 0.0M
2023-04-26 6.66 6.66 6.66 6.66 0.0M
2023-04-25 7.01 7.01 7.01 7.01 0.0M
2023-04-24 7.37 7.37 7.37 7.37 0.0M
2023-04-21 7.75 7.75 7.75 7.75 0.0M
2023-04-20 8.15 8.15 8.15 8.15 0.0M
2023-04-19 8.57 8.57 8.57 8.57 0.0M
2023-04-18 9.02 9.02 9.02 9.02 0.0M
2023-04-17 9.49 9.49 9.49 9.49 0.0M
2023-04-13 11.02 11.02 9.98 9.98 0.3M
2023-04-12 11.60 11.60 10.50 10.50 0.0M
2023-04-11 11.60 11.60 11.02 11.05 0.0M
2023-04-10 12.19 12.19 11.60 11.60 0.0M
2023-04-06 12.78 12.78 11.58 12.19 0.2M
2023-04-05 12.77 12.77 11.57 12.18 0.7M
2023-04-03 12.28 12.28 12.00 12.17 0.0M
2023-03-31 11.86 11.86 10.74 11.70 0.0M
2023-03-29 11.88 11.88 11.30 11.30 0.0M
2023-03-28 11.90 11.90 11.32 11.32 0.0M
2023-03-27 11.90 11.90 11.37 11.90 0.0M
2023-03-24 11.31 11.90 11.31 11.90 0.0M
2023-03-23 12.00 12.00 11.40 11.90 0.0M
2023-03-22 11.40 12.00 11.40 12.00 0.0M
2023-03-21 12.00 12.00 11.40 12.00 0.0M
2023-03-20 12.05 12.05 11.21 12.00 0.0M
2023-03-17 12.00 12.28 11.72 11.80 0.0M
2023-03-16 12.17 12.17 11.02 11.70 0.1M
2023-03-15 11.67 11.67 10.57 11.60 0.0M
2023-03-14 12.25 12.25 11.12 11.12 0.0M
2023-03-13 11.80 11.80 11.09 11.70 0.1M
2023-03-10 11.84 11.84 10.72 11.67 0.0M
2023-03-09 11.28 12.40 11.28 11.28 0.2M
2023-03-08 11.88 11.88 11.87 11.87 0.0M
2023-03-06 12.75 12.75 11.88 12.49 0.0M
2023-03-03 12.99 12.99 12.21 12.50 0.0M
2023-03-02 12.87 12.99 11.89 12.85 0.0M
2023-03-01 12.05 12.60 11.40 12.51 0.1M
2023-02-28 11.75 12.28 11.17 12.00 0.2M
2023-02-27 11.69 11.80 11.69 11.75 0.0M
2023-02-24 11.75 11.75 10.80 11.65 0.0M
2023-02-23 10.92 11.36 10.30 11.32 0.1M
2023-02-22 10.38 10.90 9.91 10.84 0.2M
2023-02-21 10.39 10.44 9.46 10.42 0.3M
2023-02-20 9.87 9.95 9.02 9.95 0.2M
2023-02-17 9.05 9.48 8.58 9.48 0.1M
2023-02-16 8.17 9.03 8.17 9.03 0.1M
2023-02-15 8.60 8.60 8.60 8.60 0.0M
2023-02-14 9.05 9.05 9.05 9.05 0.0M
2023-02-13 10.51 10.51 9.52 9.52 0.0M
2023-02-10 10.02 10.02 10.02 10.02 0.0M
2023-02-09 10.54 10.54 10.54 10.54 0.0M
2023-02-08 12.13 12.13 10.99 11.09 0.0M
2023-02-07 11.56 11.56 11.35 11.56 0.3M
2023-02-06 10.30 11.01 10.00 11.01 0.3M
2023-02-03 10.68 10.68 10.49 10.49 0.0M
2023-02-02 9.70 10.18 9.70 10.18 0.0M
2023-02-01 9.70 9.70 9.70 9.70 0.0M
2023-01-31 9.88 9.88 9.88 9.88 0.0M
2023-01-30 10.55 10.55 10.00 10.40 0.0M
2023-01-27 10.33 10.33 10.33 10.33 0.0M
2023-01-24 10.60 10.60 10.54 10.54 0.0M
2023-01-23 10.80 10.80 10.80 10.80 0.0M
2023-01-20 10.30 10.80 10.26 10.80 0.0M
2023-01-19 10.50 10.80 10.50 10.80 0.0M
2023-01-18 10.80 10.80 10.80 10.80 0.0M
2023-01-17 11.16 11.16 11.16 11.16 0.0M
2023-01-16 11.74 11.74 11.74 11.74 0.0M
2023-01-13 12.35 12.35 12.35 12.35 0.0M
2023-01-11 13.25 14.00 13.00 13.00 0.0M
2023-01-10 14.25 14.49 13.11 13.50 0.0M
2023-01-09 13.60 14.28 13.60 13.80 0.0M
2023-01-06 13.00 13.65 12.37 13.60 0.0M
2023-01-05 13.30 13.65 12.35 13.00 0.0M
2023-01-04 13.09 13.12 12.00 13.00 0.0M
2023-01-03 12.65 12.65 11.93 12.50 0.0M
2023-01-02 13.11 13.11 11.93 12.40 0.0M